Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 14.78 | 14.84 | 14.72 | 14.73 | 1,046,619 | -0.04(-0.27%) |
Aug 19, 2024 | 14.66 | 14.79 | 14.64 | 14.77 | 1,321,119 | +0.14(+0.96%) |
Aug 16, 2024 | 14.50 | 14.72 | 14.49 | 14.63 | 1,481,409 | +0.00(+0.00%) |
Aug 15, 2024 | 14.48 | 14.64 | 14.44 | 14.63 | 1,895,119 | +0.19(+1.32%) |
Aug 14, 2024 | 14.47 | 14.53 | 14.39 | 14.44 | 1,764,500 | -0.01(-0.07%) |
Aug 13, 2024 | 14.44 | 14.53 | 14.39 | 14.45 | 1,979,301 | +0.09(+0.63%) |
Aug 12, 2024 | 14.46 | 14.53 | 14.34 | 14.36 | 1,359,647 | -0.04(-0.28%) |
Aug 09, 2024 | 14.39 | 14.45 | 14.31 | 14.40 | 1,412,616 | +0.01(+0.07%) |
Aug 08, 2024 | 14.44 | 14.46 | 14.25 | 14.39 | 3,034,415 | -0.02(-0.14%) |
Aug 07, 2024 | 14.66 | 14.74 | 14.38 | 14.41 | 1,817,757 | -0.20(-1.37%) |
Aug 06, 2024 | 14.55 | 14.77 | 14.05 | 14.61 | 2,827,777 | +0.10(+0.69%) |
Aug 05, 2024 | 14.40 | 14.69 | 14.27 | 14.51 | 2,577,657 | -0.22(-1.49%) |
Aug 02, 2024 | 15.05 | 15.06 | 14.71 | 14.73 | 2,522,708 | -0.41(-2.71%) |
Aug 01, 2024 | 15.25 | 15.30 | 15.09 | 15.14 | 1,782,086 | -0.14(-0.92%) |
Jul 31, 2024 | 15.48 | 15.50 | 15.25 | 15.28 | 1,065,463 | -0.17(-1.10%) |
Jul 30, 2024 | 15.51 | 15.51 | 15.40 | 15.45 | 830,298 | +0.01(+0.06%) |
Jul 29, 2024 | 15.45 | 15.48 | 15.36 | 15.44 | 955,835 | -0.01(-0.06%) |
Jul 26, 2024 | 15.42 | 15.48 | 15.37 | 15.45 | 1,512,008 | +0.05(+0.32%) |
Jul 25, 2024 | 15.48 | 15.58 | 15.39 | 15.40 | 954,918 | -0.05(-0.32%) |
Jul 24, 2024 | 15.58 | 15.60 | 15.41 | 15.45 | 1,089,301 | -0.09(-0.58%) |
Jul 23, 2024 | 15.55 | 15.61 | 15.52 | 15.54 | 722,934 | -0.06(-0.38%) |
Jul 22, 2024 | 15.50 | 15.71 | 15.50 | 15.60 | 858,495 | +0.13(+0.84%) |
Jul 19, 2024 | 15.50 | 15.54 | 15.43 | 15.47 | 708,681 | -0.05(-0.32%) |
Jul 18, 2024 | 15.63 | 15.66 | 15.41 | 15.52 | 1,229,226 | -0.07(-0.45%) |
Jul 17, 2024 | 15.75 | 15.80 | 15.59 | 15.59 | 929,558 | -0.15(-0.95%) |
Jul 16, 2024 | 15.82 | 15.89 | 15.68 | 15.74 | 1,206,299 | +0.00(+0.00%) |
Jul 15, 2024 | 15.85 | 15.85 | 15.69 | 15.74 | 952,675 | -0.10(-0.63%) |
Jul 12, 2024 | 16.00 | 16.07 | 15.81 | 15.84 | 1,647,848 | -0.16(-1.00%) |
Jul 11, 2024 | 15.94 | 16.00 | 15.90 | 16.00 | 1,523,308 | +0.12(+0.76%) |
Jul 10, 2024 | 15.70 | 15.88 | 15.70 | 15.88 | 968,086 | +0.20(+1.28%) |
Jul 09, 2024 | 15.95 | 15.95 | 15.65 | 15.68 | 2,286,781 | -0.25(-1.57%) |
Jul 08, 2024 | 15.82 | 15.95 | 15.77 | 15.93 | 1,313,837 | +0.16(+1.01%) |
Jul 05, 2024 | 15.85 | 15.87 | 15.76 | 15.77 | 1,038,441 | -0.10(-0.63%) |
Jul 03, 2024 | 15.78 | 15.99 | 15.75 | 15.87 | 683,596 | +0.15(+0.95%) |
Jul 02, 2024 | 15.63 | 15.76 | 15.60 | 15.72 | 815,378 | +0.10(+0.64%) |
Jul 01, 2024 | 15.74 | 15.82 | 15.60 | 15.62 | 1,032,622 | -0.09(-0.57%) |
Jun 28, 2024 | 15.85 | 15.90 | 15.71 | 15.71 | 868,874 | -0.07(-0.44%) |
Jun 27, 2024 | 15.53 | 15.81 | 15.50 | 15.78 | 2,015,869 | +0.28(+1.81%) |
Jun 26, 2024 | 15.60 | 15.64 | 15.43 | 15.50 | 1,321,167 | -0.11(-0.70%) |
Jun 25, 2024 | 15.75 | 15.80 | 15.58 | 15.61 | 1,320,399 | -0.13(-0.83%) |
Jun 24, 2024 | 15.58 | 15.75 | 15.58 | 15.74 | 3,268,330 | +0.22(+1.42%) |
Jun 21, 2024 | 15.67 | 15.72 | 15.49 | 15.52 | 2,686,288 | -0.06(-0.39%) |
Jun 20, 2024 | 15.70 | 15.85 | 15.54 | 15.58 | 3,168,361 | -0.03(-0.19%) |
Jun 18, 2024 | 15.71 | 15.76 | 15.56 | 15.61 | 1,395,335 | -0.13(-0.83%) |
Jun 17, 2024 | 15.74 | 15.89 | 15.67 | 15.74 | 2,515,353 | +0.07(+0.45%) |
Jun 14, 2024 | 15.80 | 15.83 | 15.59 | 15.67 | 1,368,497 | -0.15(-0.95%) |
Jun 13, 2024 | 15.86 | 15.93 | 15.77 | 15.82 | 1,149,769 | -0.03(-0.19%) |
Jun 12, 2024 | 15.80 | 15.96 | 15.80 | 15.85 | 1,720,320 | +0.15(+0.95%) |
Jun 11, 2024 | 16.02 | 16.10 | 15.67 | 15.70 | 3,183,405 | -0.28(-1.75%) |
Jun 10, 2024 | 16.05 | 16.19 | 15.95 | 15.98 | 1,406,821 | -0.02(-0.12%) |
Jun 07, 2024 | 15.98 | 16.13 | 15.97 | 16.00 | 945,786 | -0.01(-0.06%) |
Jun 06, 2024 | 16.10 | 16.13 | 15.82 | 16.01 | 1,474,355 | -0.05(-0.31%) |
Jun 05, 2024 | 16.12 | 16.12 | 15.95 | 16.06 | 1,714,589 | +0.00(+0.00%) |
Jun 04, 2024 | 16.48 | 16.51 | 16.01 | 16.06 | 1,697,951 | -0.47(-2.84%) |